| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.63 | 11.77 | 0.14 | 1.20% | 11.60 | 11.85 | 87203 | 10258.74 | 0.77% | 0.00 |
| 2025-03-31 | 11.72 | 11.63 | -0.14 | -1.19% | 11.52 | 11.79 | 104479 | 12170.60 | 0.92% | 0.00 |
| 2025-03-28 | 11.86 | 11.77 | -0.10 | -0.84% | 11.77 | 11.95 | 97702 | 11557.61 | 0.86% | 0.00 |
| 2025-03-27 | 11.92 | 11.87 | -0.05 | -0.42% | 11.78 | 11.96 | 106070 | 12584.16 | 0.94% | 0.00 |
| 2025-03-26 | 11.94 | 11.92 | -0.04 | -0.33% | 11.87 | 12.02 | 117248 | 13986.74 | 1.04% | 0.00 |
| 2025-03-25 | 11.95 | 11.96 | -0.01 | -0.08% | 11.79 | 11.99 | 120211 | 14295.89 | 1.06% | 0.00 |
| 2025-03-24 | 11.94 | 11.97 | -0.09 | -0.75% | 11.77 | 12.01 | 177648 | 21111.29 | 1.57% | 0.00 |
| 2025-03-21 | 12.07 | 12.06 | -0.06 | -0.50% | 11.95 | 12.20 | 132049 | 15950.37 | 1.17% | 0.00 |
| 2025-03-20 | 12.25 | 12.12 | -0.16 | -1.30% | 12.11 | 12.29 | 118407 | 14423.01 | 1.05% | 0.00 |
| 2025-03-19 | 12.33 | 12.28 | -0.05 | -0.41% | 12.11 | 12.47 | 189565 | 23228.66 | 1.68% | 0.00 |
| 2025-03-18 | 12.41 | 12.33 | -0.03 | -0.24% | 12.26 | 12.47 | 159071 | 19602.37 | 1.41% | 178.00 |
| 2025-03-17 | 12.70 | 12.36 | -0.11 | -0.88% | 12.32 | 12.74 | 292032 | 36460.05 | 2.58% | 0.00 |
| 2025-03-14 | 12.07 | 12.47 | 0.42 | 3.49% | 12.06 | 12.60 | 366155 | 45352.24 | 3.24% | 18.00 |
| 2025-03-13 | 12.06 | 12.05 | -0.01 | -0.08% | 11.93 | 12.18 | 151441 | 18231.53 | 1.34% | 38.00 |
| 2025-03-12 | 12.13 | 12.06 | -0.07 | -0.58% | 12.01 | 12.22 | 152332 | 18390.07 | 1.35% | 5.00 |
| 2025-03-11 | 11.75 | 12.13 | 0.26 | 2.19% | 11.70 | 12.24 | 321069 | 38787.02 | 2.84% | 0.00 |
| 2025-03-10 | 11.61 | 11.87 | 0.26 | 2.24% | 11.58 | 11.88 | 187558 | 22029.18 | 1.66% | 0.00 |
| 2025-03-07 | 11.70 | 11.61 | -0.10 | -0.85% | 11.57 | 11.72 | 109231 | 12693.92 | 0.97% | 20.00 |
| 2025-03-06 | 11.51 | 11.71 | 0.21 | 1.83% | 11.49 | 11.76 | 163510 | 19039.17 | 1.45% | 0.00 |
| 2025-03-05 | 11.63 | 11.50 | -0.10 | -0.86% | 11.43 | 11.65 | 113781 | 13073.60 | 1.01% | 159.00 |
| 2025-03-04 | 11.60 | 11.60 | -0.02 | -0.17% | 11.53 | 11.64 | 98323 | 11384.55 | 0.87% | 0.00 |
| 2025-03-03 | 11.60 | 11.62 | 0.02 | 0.17% | 11.58 | 11.87 | 166427 | 19507.54 | 1.47% | 0.00 |
| 2025-02-28 | 11.80 | 11.60 | -0.23 | -1.94% | 11.56 | 11.93 | 165009 | 19340.39 | 1.46% | 0.00 |
| 2025-02-27 | 11.64 | 11.83 | 0.19 | 1.63% | 11.62 | 11.89 | 219487 | 25858.87 | 1.94% | 0.00 |
| 2025-02-26 | 11.48 | 11.64 | 0.15 | 1.31% | 11.44 | 11.65 | 132581 | 15299.71 | 1.17% | 0.00 |
| 2025-02-25 | 11.62 | 11.49 | -0.20 | -1.71% | 11.47 | 11.63 | 120381 | 13900.78 | 1.07% | 4.00 |
| 2025-02-24 | 11.73 | 11.69 | -0.03 | -0.26% | 11.64 | 11.79 | 132201 | 15487.59 | 1.17% | 0.00 |
| 2025-02-21 | 11.74 | 11.72 | 0.01 | 0.09% | 11.62 | 11.84 | 134100 | 15692.01 | 1.19% | 0.00 |
| 2025-02-20 | 11.68 | 11.71 | 0.03 | 0.26% | 11.61 | 11.88 | 110144 | 12947.52 | 0.97% | 30.00 |
| 2025-02-19 | 11.57 | 11.68 | 0.09 | 0.78% | 11.53 | 11.68 | 107605 | 12499.21 | 0.95% | 0.00 |
| 2025-02-18 | 11.83 | 11.59 | -0.27 | -2.28% | 11.55 | 11.83 | 126662 | 14802.36 | 1.12% | 0.00 |
| 2025-02-17 | 12.00 | 11.86 | -0.02 | -0.17% | 11.81 | 12.03 | 142044 | 16908.72 | 1.26% | 0.00 |
| 2025-02-14 | 11.80 | 11.88 | 0.03 | 0.25% | 11.79 | 11.93 | 118750 | 14082.64 | 1.05% | 0.00 |
| 2025-02-13 | 11.86 | 11.85 | -0.06 | -0.50% | 11.81 | 11.97 | 144252 | 17152.65 | 1.28% | 0.00 |
| 2025-02-12 | 11.69 | 11.91 | 0.27 | 2.32% | 11.66 | 11.96 | 183653 | 21760.08 | 1.63% | 0.00 |
| 2025-02-11 | 11.81 | 11.64 | -0.11 | -0.94% | 11.59 | 11.84 | 96764 | 11264.49 | 0.86% | 0.00 |
| 2025-02-10 | 11.69 | 11.75 | 0.06 | 0.51% | 11.63 | 11.80 | 143258 | 16790.19 | 1.27% | 1.00 |
| 2025-02-07 | 11.42 | 11.69 | 0.28 | 2.45% | 11.39 | 11.82 | 212015 | 24673.89 | 1.88% | 2.00 |
| 2025-02-06 | 11.22 | 11.41 | 0.15 | 1.33% | 11.16 | 11.42 | 122995 | 13913.31 | 1.09% | 0.00 |
| 2025-02-05 | 11.33 | 11.26 | 0.01 | 0.09% | 11.21 | 11.36 | 90401 | 10180.00 | 0.80% | 0.00 |
| 2025-01-27 | 11.31 | 11.25 | -0.11 | -0.97% | 11.25 | 11.42 | 113583 | 12846.53 | 1.01% | 0.00 |
| 2025-01-24 | 11.35 | 11.36 | 0.02 | 0.18% | 11.30 | 11.43 | 93355 | 10612.52 | 0.83% | 100.00 |
| 2025-01-23 | 11.47 | 11.34 | -0.02 | -0.18% | 11.33 | 11.58 | 101950 | 11684.23 | 0.90% | 0.00 |
| 2025-01-22 | 11.38 | 11.36 | -0.07 | -0.61% | 11.27 | 11.39 | 78123 | 8842.69 | 0.69% | 0.00 |
| 2025-01-21 | 11.70 | 11.43 | -0.21 | -1.80% | 11.30 | 11.70 | 145689 | 16651.64 | 1.29% | 0.00 |
| 2025-01-20 | 11.68 | 11.64 | 0.02 | 0.17% | 11.60 | 11.77 | 86935 | 10162.25 | 0.77% | 0.00 |
| 2025-01-17 | 11.57 | 11.62 | 0.06 | 0.52% | 11.47 | 11.66 | 74560 | 8632.36 | 0.66% | 0.00 |
| 2025-01-16 | 11.64 | 11.56 | -0.02 | -0.17% | 11.49 | 11.79 | 114805 | 13340.50 | 1.02% | 0.00 |
| 2025-01-15 | 11.66 | 11.58 | -0.09 | -0.77% | 11.55 | 11.68 | 71287 | 8266.48 | 0.63% | 19.00 |
| 2025-01-14 | 11.34 | 11.67 | 0.37 | 3.27% | 11.32 | 11.69 | 132868 | 15353.57 | 1.18% | 0.00 |
| 2025-01-13 | 11.19 | 11.30 | 0.13 | 1.16% | 11.09 | 11.34 | 84503 | 9505.07 | 0.75% | 0.00 |
| 2025-01-10 | 11.40 | 11.17 | -0.24 | -2.10% | 11.17 | 11.45 | 78433 | 8868.99 | 0.69% | 0.00 |
| 2025-01-09 | 11.44 | 11.41 | -0.05 | -0.44% | 11.37 | 11.53 | 78054 | 8925.91 | 0.69% | 0.00 |
| 2025-01-08 | 11.55 | 11.46 | -0.08 | -0.69% | 11.20 | 11.55 | 130051 | 14816.58 | 1.15% | 1.00 |
| 2025-01-07 | 11.62 | 11.54 | -0.06 | -0.52% | 11.41 | 11.68 | 105697 | 12159.42 | 0.94% | 4.00 |
| 2025-01-06 | 11.51 | 11.60 | 0.06 | 0.52% | 11.42 | 11.71 | 121368 | 14052.66 | 1.07% | 0.00 |
| 2025-01-03 | 11.87 | 11.54 | -0.34 | -2.86% | 11.50 | 11.98 | 143096 | 16776.24 | 1.27% | 0.00 |
| 2025-01-02 | 12.05 | 11.88 | -0.17 | -1.41% | 11.75 | 12.22 | 144344 | 17343.71 | 1.28% | 20.00 |
| 2024-12-31 | 12.34 | 12.05 | -0.29 | -2.35% | 12.02 | 12.40 | 148802 | 18123.54 | 1.32% | 0.00 |
| 2024-12-30 | 12.42 | 12.34 | -0.08 | -0.64% | 12.22 | 12.42 | 136315 | 16784.17 | 1.21% | 0.00 |
| 2024-12-27 | 12.40 | 12.42 | 0.03 | 0.24% | 12.32 | 12.52 | 121594 | 15107.85 | 1.08% | 0.00 |
| 2024-12-26 | 12.47 | 12.39 | -0.07 | -0.56% | 12.37 | 12.53 | 117387 | 14615.41 | 1.04% | 7.00 |
| 2024-12-25 | 12.67 | 12.46 | -0.20 | -1.58% | 12.39 | 12.68 | 117728 | 14701.54 | 1.04% | 0.00 |
| 2024-12-24 | 12.46 | 12.66 | 0.21 | 1.69% | 12.46 | 12.66 | 111541 | 14042.01 | 0.99% | 0.00 |
| 2024-12-23 | 12.80 | 12.45 | -0.36 | -2.81% | 12.45 | 12.81 | 155026 | 19551.76 | 1.37% | 37.00 |
| 2024-12-20 | 12.76 | 12.81 | 0.05 | 0.39% | 12.75 | 13.05 | 156683 | 20185.75 | 1.39% | 0.00 |
| 2024-12-19 | 12.71 | 12.76 | -0.05 | -0.39% | 12.50 | 12.82 | 199537 | 25227.88 | 1.77% | 0.00 |
| 2024-12-18 | 12.91 | 12.81 | -0.07 | -0.54% | 12.78 | 12.97 | 147419 | 18923.25 | 1.30% | 0.00 |
| 2024-12-17 | 13.16 | 12.88 | -0.36 | -2.72% | 12.82 | 13.20 | 237362 | 30748.09 | 2.10% | 0.00 |
| 2024-12-16 | 13.43 | 13.24 | -0.05 | -0.38% | 13.16 | 13.48 | 288582 | 38443.95 | 2.55% | 0.00 |
| 2024-12-13 | 13.52 | 13.29 | -0.22 | -1.63% | 13.27 | 13.75 | 562872 | 76048.35 | 4.98% | 71.00 |
| 2024-12-12 | 13.28 | 13.51 | 0.23 | 1.73% | 13.07 | 13.54 | 425177 | 56604.91 | 3.76% | 0.00 |
| 2024-12-11 | 12.82 | 13.28 | 0.40 | 3.11% | 12.81 | 13.41 | 393730 | 52061.87 | 3.48% | 50.00 |
| 2024-12-10 | 13.20 | 12.88 | 0.17 | 1.34% | 12.85 | 13.34 | 434869 | 57100.07 | 3.85% | 0.00 |
| 2024-12-09 | 12.77 | 12.71 | -0.04 | -0.31% | 12.63 | 12.87 | 153860 | 19607.90 | 1.36% | 0.00 |
| 2024-12-06 | 12.56 | 12.75 | 0.15 | 1.19% | 12.48 | 12.81 | 185381 | 23511.11 | 1.64% | 0.00 |
| 2024-12-05 | 12.52 | 12.60 | -0.01 | -0.08% | 12.47 | 12.62 | 114962 | 14434.72 | 1.02% | 0.00 |
| 2024-12-04 | 12.80 | 12.61 | -0.19 | -1.48% | 12.53 | 12.85 | 176640 | 22447.40 | 1.56% | 0.00 |
| 2024-12-03 | 12.75 | 12.80 | -0.01 | -0.08% | 12.65 | 13.05 | 215034 | 27606.53 | 1.90% | 8.00 |
| 2024-12-02 | 12.50 | 12.81 | 0.29 | 2.32% | 12.50 | 12.82 | 220649 | 27971.11 | 1.95% | 0.00 |
汤臣倍健(300146)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
